Stockscreener 앱 받기
37.16
0.30%
-0.11
시간 외 거래:
36.12
-1.04
-2.80%
Vista Energy S A B De C V Adr 주식 (VIST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $38.52 | $36.71 | $1.81 | 3,100,419.0 | -0.30% |
| 2025-10-09 | $37.66 | $34.96 | $2.70 | 1,777,794.0 | +6.88% |
| 2025-10-08 | $35.01 | $33.90 | $1.11 | 872,094.0 | +1.04% |
| 2025-10-07 | $35.97 | $34.26 | $1.71 | 1,034,026.0 | -2.82% |
| 2025-10-06 | $35.80 | $34.36 | $1.44 | 895,252.0 | +2.84% |
| 2025-10-03 | $35.52 | $34.29 | $1.23 | 1,226,315.0 | +0.67% |
| 2025-10-02 | $34.78 | $33.45 | $1.33 | 2,253,736.0 | +1.75% |
| 2025-10-01 | $34.52 | $33.68 | $0.8425 | 1,266,209.0 | -2.01% |
| 2025-09-30 | $35.20 | $33.72 | $1.48 | 1,504,060.0 | -2.82% |
| 2025-09-29 | $36.31 | $35.21 | $1.10 | 987,626.0 | -2.13% |
| 2025-09-26 | $38.41 | $36.10 | $2.31 | 1,195,189.0 | -2.32% |
| 2025-09-25 | $37.92 | $36.57 | $1.35 | 966,232.0 | -2.68% |
| 2025-09-24 | $40.78 | $37.89 | $2.89 | 1,765,435.0 | +1.90% |
| 2025-09-23 | $38.47 | $37.16 | $1.31 | 1,884,890.0 | +2.27% |
| 2025-09-22 | $38.05 | $36.11 | $1.94 | 2,429,186.0 | +8.34% |
| 2025-09-19 | $35.06 | $33.37 | $1.69 | 2,063,139.0 | -2.99% |
| 2025-09-18 | $36.89 | $34.38 | $2.51 | 2,127,666.0 | -5.26% |
| 2025-09-17 | $37.25 | $36.11 | $1.14 | 928,605.0 | +0.05% |
| 2025-09-16 | $36.93 | $35.90 | $1.03 | 810,157.0 | +3.47% |
| 2025-09-15 | $36.32 | $35.32 | $1.00 | 1,001,884.0 | -0.81% |
| 2025-09-12 | $37.37 | $35.67 | $1.70 | 889,650.0 | -4.16% |
| 2025-09-11 | $38.21 | $36.95 | $1.26 | 1,275,050.0 | -2.38% |
Vista Energy S A B De C V Adr 주식 (VIST) 연도별 가격 이력
이 심층 분석에서는 Vista Energy S A B De C V Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VIST 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vista Energy S A B De C V Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vista Energy S A B De C V Adr 주식 (VIST) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $38.52 | $33.45 | $5.07 | 15,526,264.0 | +8.02% |
| 2025-09 | $40.78 | $31.63 | $9.15 | 33,563,784.0 | -11.75% |
| 2025-08 | $46.70 | $38.26 | $8.44 | 19,541,208.0 | -12.80% |
| 2025-07 | $49.15 | $42.69 | $6.46 | 22,153,702.0 | -6.50% |
| 2025-06 | $55.20 | $47.05 | $8.15 | 13,746,527.0 | -3.47% |
| 2025-05 | $52.41 | $42.32 | $10.09 | 16,897,917.0 | +9.65% |
| 2025-04 | $50.50 | $32.11 | $18.39 | 32,483,681.0 | -2.99% |
| 2025-03 | $51.94 | $41.02 | $10.92 | 17,292,001.0 | -8.31% |
| 2025-02 | $56.85 | $47.21 | $9.64 | 17,039,426.0 | -5.88% |
| 2025-01 | $61.67 | $51.18 | $10.49 | 18,330,601.0 | -0.30% |
Vista Energy S A B De C V Adr 주식 (VIST) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $59.47 | $52.21 | $7.26 | 18,465,434.0 | +1.62% |
| 2024-11 | $57.28 | $46.42 | $10.86 | 20,951,569.0 | +6.76% |
| 2024-10 | $54.00 | $43.51 | $10.49 | 19,925,460.0 | +12.86% |
| 2024-09 | $51.60 | $43.23 | $8.37 | 17,387,005.0 | -15.25% |
| 2024-08 | $52.47 | $36.01 | $16.46 | 13,600,944.0 | +15.69% |
| 2024-07 | $50.02 | $41.55 | $8.47 | 11,724,479.0 | -0.92% |
| 2024-06 | $48.84 | $41.60 | $7.24 | 12,279,799.0 | -6.13% |
| 2024-05 | $49.58 | $42.34 | $7.24 | 13,006,825.0 | +12.28% |
| 2024-04 | $44.80 | $40.11 | $4.69 | 12,106,191.0 | +4.28% |
| 2024-03 | $43.99 | $35.54 | $8.45 | 11,340,746.0 | +12.45% |
| 2024-02 | $37.47 | $30.46 | $7.01 | 9,446,155.0 | +12.33% |
| 2024-01 | $33.32 | $28.43 | $4.89 | 8,781,050.0 | +11.01% |
Vista Energy S A B De C V Adr 주식 (VIST) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $32.25 | $28.53 | $3.72 | 11,645,174.0 | -4.28% |
| 2023-11 | $33.14 | $25.00 | $8.14 | 15,853,975.0 | +13.26% |
| 2023-10 | $33.09 | $26.63 | $6.46 | 15,008,240.0 | -10.43% |
| 2023-09 | $31.79 | $24.38 | $7.41 | 13,336,664.0 | +13.40% |
| 2023-08 | $27.96 | $23.73 | $4.23 | 12,950,859.0 | +2.68% |
| 2023-07 | $27.85 | $23.05 | $4.80 | 18,130,323.0 | +8.21% |
| 2023-06 | $25.31 | $20.63 | $4.68 | 15,014,037.0 | +16.69% |
| 2023-05 | $22.14 | $18.90 | $3.24 | 11,154,919.0 | -1.20% |
| 2023-04 | $22.84 | $19.61 | $3.23 | 10,752,575.0 | +5.71% |
| 2023-03 | $20.69 | $15.90 | $4.79 | 16,804,003.0 | +9.70% |
| 2023-02 | $18.94 | $15.13 | $3.81 | 13,985,352.0 | +13.46% |
| 2023-01 | $17.06 | $13.84 | $3.22 | 12,866,592.0 | +1.53% |
2.26%
자본화:
|
볼륨(24시간):